7731東証P貸借
業種 精密機器
ニコン 株価時系列データ
PTS
1,654.8
円
(13:55)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,010.0 (24/11/11) | 1,319.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,010.0 (24/11/11) | 1,319.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,692.0 | 1,704.5 | 1,636.5 | 1,656.5 | -31.5 | -1.9 | 3,786,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,664.5 | 1,706.5 | 1,617.5 | 1,688.0 | +32.0 | +1.9 | 11,399,100 |
| 12/6 | 1,765.5 | 1,801.0 | 1,627.5 | 1,656.0 | -111.5 | -6.3 | 13,870,500 |
| 11/29 | 1,860.0 | 1,895.5 | 1,757.5 | 1,767.5 | -78.0 | -4.2 | 7,870,800 |
| 11/22 | 1,820.5 | 1,894.5 | 1,794.0 | 1,845.5 | -4.5 | -0.2 | 7,436,300 |
| 11/15 | 2,009.0 | 2,010.0 | 1,850.0 | 1,850.0 | -142.0 | -7.1 | 8,731,100 |
| 11/8 | 1,840.0 | 2,007.0 | 1,818.0 | 1,992.0 | +192.0 | +10.7 | 11,424,000 |
| 11/1 | 1,772.0 | 1,927.0 | 1,761.0 | 1,800.0 | +11.5 | +0.6 | 18,470,900 |
| 10/25 | 1,852.0 | 1,859.0 | 1,756.0 | 1,788.5 | -23.5 | -1.3 | 13,344,800 |
| 10/18 | 1,770.0 | 1,837.0 | 1,740.5 | 1,812.0 | +52.5 | +3.0 | 11,814,300 |
| 10/11 | 1,579.0 | 1,814.0 | 1,576.0 | 1,759.5 | +210.5 | +13.6 | 22,958,600 |
| 10/4 | 1,455.0 | 1,554.5 | 1,453.0 | 1,549.0 | +15.5 | +1.0 | 9,077,500 |
| 9/27 | 1,483.5 | 1,539.0 | 1,467.0 | 1,533.5 | +69.0 | +4.7 | 6,107,600 |
| 9/20 | 1,449.0 | 1,475.5 | 1,415.0 | 1,464.5 | +30.5 | +2.1 | 5,688,000 |
| 9/13 | 1,427.5 | 1,467.0 | 1,395.0 | 1,434.0 | -23.5 | -1.6 | 9,381,000 |
| 9/6 | 1,576.0 | 1,579.0 | 1,418.0 | 1,457.5 | -102.0 | -6.5 | 9,082,000 |
| 8/30 | 1,605.0 | 1,610.0 | 1,553.0 | 1,559.5 | -61.0 | -3.8 | 7,685,600 |
| 8/23 | 1,543.5 | 1,632.0 | 1,536.5 | 1,620.5 | +56.5 | +3.6 | 7,333,800 |
| 8/16 | 1,533.5 | 1,582.0 | 1,511.5 | 1,564.0 | +53.5 | +3.5 | 11,984,000 |
| 8/9 | 1,468.0 | 1,619.0 | 1,319.5 | 1,510.5 | -34.5 | -2.2 | 26,598,900 |
| 8/2 | 1,692.5 | 1,735.5 | 1,519.5 | 1,545.0 | -122.5 | -7.4 | 11,686,400 |
| 7/26 | 1,735.0 | 1,737.0 | 1,619.0 | 1,667.5 | -69.0 | -4.0 | 9,727,800 |
| 7/19 | 1,700.0 | 1,763.0 | 1,697.0 | 1,736.5 | +36.5 | +2.2 | 7,516,600 |
| 7/12 | 1,676.0 | 1,717.5 | 1,665.5 | 1,700.0 | +31.0 | +1.9 | 7,235,600 |
| 7/5 | 1,644.0 | 1,701.5 | 1,627.0 | 1,669.0 | +43.0 | +2.6 | 6,253,500 |
| 6/28 | 1,613.0 | 1,638.0 | 1,593.5 | 1,626.0 | +30.5 | +1.9 | 8,838,200 |
| 6/21 | 1,540.0 | 1,608.5 | 1,510.0 | 1,595.5 | +34.5 | +2.2 | 10,286,100 |
| 6/14 | 1,592.5 | 1,620.0 | 1,525.0 | 1,561.0 | -25.5 | -1.6 | 9,273,200 |
| 6/7 | 1,630.0 | 1,645.0 | 1,563.5 | 1,586.5 | -43.5 | -2.7 | 6,770,900 |
| 5/31 | 1,632.0 | 1,683.0 | 1,575.0 | 1,630.0 | +6.5 | +0.4 | 7,204,600 |
| 5/24 | 1,665.5 | 1,704.5 | 1,598.0 | 1,623.5 | -44.0 | -2.6 | 4,731,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
